214,000€
-0,47%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 214,40 | 217,30 | 211,70 | 213,80 | -0,56% | 1.395,00 |
| 21.11.2024 | 213,80 | 215,40 | 211,20 | 215,00 | -0,19% | 241,00 |
| 20.11.2024 | 217,10 | 218,80 | 212,80 | 215,40 | -0,37% | 1.244,00 |
| 19.11.2024 | 209,20 | 217,80 | 205,20 | 216,20 | 3,25% | 3.478,00 |
| 18.11.2024 | 215,10 | 215,10 | 208,70 | 209,40 | -3,23% | 2.172,00 |
| 15.11.2024 | 219,80 | 221,70 | 211,80 | 216,40 | -1,90% | 1.334,00 |
| 14.11.2024 | 221,40 | 222,60 | 213,60 | 220,60 | 0,00% | 2.710,00 |
| 13.11.2024 | 229,00 | 233,20 | 218,40 | 220,60 | -4,25% | 4.080,00 |
| 12.11.2024 | 222,00 | 242,80 | 221,40 | 230,40 | 3,41% | 3.514,00 |
| 11.11.2024 | 225,30 | 237,20 | 220,80 | 222,80 | -0,93% | 4.819,00 |
| 08.11.2024 | 222,60 | 225,80 | 219,20 | 224,90 | 1,40% | 1.072,00 |
| 07.11.2024 | 225,10 | 227,10 | 216,80 | 221,80 | -1,33% | 1.799,00 |
| 06.11.2024 | 216,10 | 230,30 | 215,40 | 224,80 | 4,41% | 3.452,00 |
| 05.11.2024 | 220,40 | 224,20 | 213,60 | 215,30 | -2,14% | 1.095,00 |
| 04.11.2024 | 220,10 | 221,90 | 213,20 | 220,00 | 0,05% | 2.192,00 |
| 01.11.2024 | 216,20 | 221,90 | 213,80 | 219,90 | 2,52% | 1.735,00 |
| 31.10.2024 | 221,60 | 222,60 | 213,60 | 214,50 | -3,20% | 3.464,00 |
| 30.10.2024 | 238,80 | 238,90 | 220,40 | 221,60 | -7,44% | 5.271,00 |
| 29.10.2024 | 257,00 | 259,80 | 235,80 | 239,40 | -4,35% | 3.957,00 |
| 28.10.2024 | 252,60 | 256,00 | 245,20 | 250,30 | -0,99% | 1.803,00 |
| 25.10.2024 | 259,70 | 260,70 | 252,00 | 252,80 | -2,84% | 1.846,00 |
| 24.10.2024 | 272,30 | 279,80 | 256,20 | 260,20 | -4,34% | 5.422,00 |
| 23.10.2024 | 274,10 | 278,40 | 267,20 | 272,00 | -0,51% | 1.301,00 |
| 22.10.2024 | 280,10 | 280,80 | 271,80 | 273,40 | -2,15% | 1.628,00 |
| 21.10.2024 | 286,50 | 290,60 | 277,00 | 279,40 | -2,48% | 1.703,00 |
| 18.10.2024 | 289,80 | 292,10 | 284,00 | 286,50 | -1,27% | 620,00 |
| 17.10.2024 | 292,80 | 294,80 | 284,30 | 290,20 | -0,96% | 1.059,00 |
| 16.10.2024 | 283,10 | 294,40 | 281,60 | 293,00 | 3,61% | 2.958,00 |
| 15.10.2024 | 284,70 | 287,10 | 278,80 | 282,80 | -0,77% | 881,00 |
| 14.10.2024 | 283,70 | 291,70 | 279,70 | 285,00 | 0,42% | 1.095,00 |
| 11.10.2024 | 275,30 | 286,10 | 274,00 | 283,80 | 3,01% | 912,00 |
| 10.10.2024 | 282,70 | 284,40 | 274,40 | 275,50 | -2,72% | 1.554,00 |
| 09.10.2024 | 292,30 | 294,80 | 281,30 | 283,20 | -3,11% | 1.429,00 |
| 08.10.2024 | 285,90 | 294,70 | 284,00 | 292,30 | 1,78% | 510,00 |
| 07.10.2024 | 291,20 | 292,40 | 283,60 | 287,20 | -1,41% | 633,00 |
| 04.10.2024 | 287,40 | 292,20 | 283,20 | 291,30 | 1,22% | 416,00 |
| 03.10.2024 | 293,50 | 295,20 | 286,50 | 287,80 | -2,51% | 495,00 |
| 02.10.2024 | 287,10 | 299,40 | 281,00 | 295,20 | 3,58% | 821,00 |
| 01.10.2024 | 295,90 | 301,50 | 284,20 | 285,00 | -3,75% | 2.270,00 |
| 30.09.2024 | 297,00 | 300,20 | 294,20 | 296,10 | -0,57% | 750,00 |
| 27.09.2024 | 299,80 | 305,20 | 294,40 | 297,80 | -1,03% | 941,00 |
| 26.09.2024 | 298,60 | 304,80 | 293,30 | 300,90 | 1,86% | 3.844,00 |
| 25.09.2024 | 290,10 | 296,40 | 288,60 | 295,40 | 1,34% | 2.516,00 |
| 24.09.2024 | 278,80 | 292,60 | 277,30 | 291,50 | 5,65% | 3.423,00 |
| 23.09.2024 | 269,10 | 283,80 | 261,20 | 275,90 | 2,95% | 1.850,00 |
| 20.09.2024 | 273,90 | 274,80 | 265,20 | 268,00 | -2,26% | 1.384,00 |
| 19.09.2024 | 263,20 | 277,40 | 262,90 | 274,20 | 4,54% | 1.456,00 |
| 18.09.2024 | 268,90 | 269,10 | 257,40 | 262,30 | -2,35% | 1.107,00 |
| 17.09.2024 | 265,70 | 271,90 | 262,00 | 268,60 | 0,90% | 374,00 |
| 16.09.2024 | 269,60 | 270,80 | 260,20 | 266,20 | -1,04% | 798,00 |
| 13.09.2024 | 261,20 | 273,60 | 260,30 | 269,00 | 3,14% | 916,00 |
| 12.09.2024 | 253,20 | 262,50 | 252,80 | 260,80 | 3,21% | 863,00 |
| 11.09.2024 | 267,10 | 269,00 | 251,00 | 252,70 | -5,67% | 1.442,00 |
| 10.09.2024 | 259,50 | 273,60 | 258,10 | 267,90 | 3,04% | 1.033,00 |
| 09.09.2024 | 264,30 | 268,60 | 258,00 | 260,00 | -1,33% | 491,00 |
| 06.09.2024 | 269,50 | 274,70 | 260,70 | 263,50 | -2,19% | 1.114,00 |
| 05.09.2024 | 249,10 | 272,40 | 249,10 | 269,40 | 8,54% | 4.358,00 |
| 04.09.2024 | 245,00 | 248,70 | 240,60 | 248,20 | 0,89% | 1.466,00 |
| 03.09.2024 | 255,20 | 258,90 | 245,40 | 246,00 | -4,06% | 2.021,00 |
| 02.09.2024 | 266,00 | 268,40 | 254,40 | 256,40 | -4,19% | 902,00 |
| 30.08.2024 | 261,30 | 271,80 | 260,80 | 267,60 | 2,84% | 1.109,00 |
| 29.08.2024 | 265,10 | 265,80 | 258,60 | 260,20 | -1,81% | 1.168,00 |
| 28.08.2024 | 263,90 | 271,00 | 263,10 | 265,00 | 0,30% | 690,00 |
| 27.08.2024 | 262,70 | 265,80 | 258,10 | 264,20 | 0,65% | 792,00 |
| 26.08.2024 | 260,10 | 264,60 | 259,20 | 262,50 | 0,69% | 627,00 |
| 23.08.2024 | 256,90 | 267,10 | 256,90 | 260,70 | 1,20% | 1.171,00 |
| 22.08.2024 | 249,80 | 264,20 | 249,70 | 257,60 | 3,04% | 1.664,00 |
| 21.08.2024 | 245,40 | 251,20 | 244,20 | 250,00 | 2,04% | 609,00 |
| 20.08.2024 | 250,50 | 251,80 | 244,20 | 245,00 | -2,39% | 1.436,00 |
| 19.08.2024 | 248,30 | 251,80 | 246,90 | 251,00 | 1,05% | 520,00 |
| 16.08.2024 | 246,50 | 257,30 | 244,20 | 248,40 | 0,73% | 1.926,00 |
| 15.08.2024 | 240,90 | 248,00 | 234,20 | 246,60 | 2,49% | 2.420,00 |
| 14.08.2024 | 250,60 | 253,40 | 238,20 | 240,60 | -4,26% | 2.764,00 |
| 13.08.2024 | 259,50 | 260,80 | 242,20 | 251,30 | -2,90% | 1.902,00 |
| 12.08.2024 | 254,00 | 271,20 | 253,20 | 258,80 | 3,48% | 3.416,00 |
| 09.08.2024 | 243,10 | 252,00 | 242,40 | 250,10 | 2,42% | 958,00 |
| 08.08.2024 | 246,20 | 247,50 | 241,60 | 244,20 | -0,33% | 303,00 |
| 07.08.2024 | 250,90 | 252,00 | 244,60 | 245,00 | -2,78% | 996,00 |
| 06.08.2024 | 243,00 | 255,50 | 242,20 | 252,00 | 3,75% | 2.621,00 |
| 05.08.2024 | 245,00 | 248,00 | 225,00 | 242,90 | -3,23% | 4.949,00 |
| 02.08.2024 | 265,70 | 265,80 | 246,60 | 251,00 | -5,71% | 1.859,00 |
| 01.08.2024 | 277,60 | 277,60 | 264,40 | 266,20 | -3,13% | 1.696,00 |
| 31.07.2024 | 270,50 | 278,60 | 267,80 | 274,80 | 1,74% | 1.873,00 |
| 30.07.2024 | 259,20 | 270,80 | 256,00 | 270,10 | 4,33% | 1.521,00 |
| 29.07.2024 | 252,30 | 262,80 | 245,40 | 258,90 | 2,82% | 1.238,00 |
| 26.07.2024 | 250,00 | 253,40 | 247,00 | 251,80 | 0,08% | 1.272,00 |
| 25.07.2024 | 262,50 | 263,40 | 240,30 | 251,60 | -4,26% | 4.700,00 |
| 24.07.2024 | 271,40 | 273,80 | 261,50 | 262,80 | -3,13% | 5.043,00 |
| 23.07.2024 | 344,80 | 347,00 | 254,00 | 271,30 | -21,23% | 21.284,00 |
| 22.07.2024 | 321,90 | 347,20 | 321,50 | 344,40 | 7,02% | 4.308,00 |
| 19.07.2024 | 321,70 | 326,20 | 313,50 | 321,80 | 0,25% | 869,00 |
| 18.07.2024 | 312,30 | 332,20 | 307,30 | 321,00 | 3,18% | 1.761,00 |
| 17.07.2024 | 317,50 | 324,40 | 309,90 | 311,10 | 0,29% | 1.601,00 |
| 16.07.2024 | 306,90 | 311,80 | 305,60 | 310,20 | 0,91% | 795,00 |
| 15.07.2024 | 307,20 | 309,60 | 305,60 | 307,40 | -0,52% | 803,00 |
| 12.07.2024 | 308,10 | 310,00 | 304,60 | 309,00 | 0,39% | 797,00 |
| 11.07.2024 | 308,70 | 314,00 | 306,20 | 307,80 | 0,10% | 1.399,00 |
| 10.07.2024 | 305,10 | 311,50 | 305,10 | 307,50 | 0,56% | 764,00 |
| 09.07.2024 | 303,70 | 325,00 | 302,20 | 305,80 | 0,76% | 2.634,00 |
| 08.07.2024 | 304,50 | 309,40 | 302,20 | 303,50 | -0,69% | 1.301,00 |